Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1995-12-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2019-12-31 | $3.98 | $3.98 | 1,324,900 | — | — |
| 2019-12-30 | $4.00 | $4.00 | 734,600 | — | — |
| 2019-12-27 | $3.99 | $3.99 | 774,900 | — | — |
| 2019-12-26 | $4.00 | $4.00 | 1,202,100 | — | — |
| 2019-12-24 | $4.00 | $4.00 | 603,100 | — | — |
| 2019-12-23 | $4.00 | $4.00 | 1,070,000 | — | — |
| 2019-12-20 | $4.01 | $4.01 | 1,390,600 | — | — |
| 2019-12-19 | $4.01 | $4.01 | 950,400 | — | — |
| 2019-12-18 | $3.96 | $3.96 | 524,400 | — | — |
| 2019-12-17 | $3.99 | $3.99 | 884,100 | — | — |
| 2019-12-16 | $4.00 | $4.00 | 1,089,200 | — | — |
| 2019-12-13 | $4.03 | $4.03 | 1,365,700 | — | — |
| 2019-12-12 | $3.99 | $3.99 | 1,096,300 | — | — |
| 2019-12-11 | $4.09 | $4.09 | 838,100 | — | — |
| 2019-12-10 | $4.17 | $4.17 | 1,294,300 | — | — |
| 2019-12-09 | $4.16 | $4.16 | 1,077,400 | — | — |
| 2019-12-06 | $4.35 | $4.35 | 1,326,700 | — | — |
| 2019-12-05 | $4.55 | $4.55 | 1,288,000 | — | — |
| 2019-12-04 | $4.88 | $4.88 | 1,113,400 | — | — |
| 2019-12-03 | $4.77 | $4.77 | 2,263,500 | — | — |
| 2019-12-02 | $5.22 | $5.22 | 4,553,500 | — | — |
| 2019-11-29 | $4.85 | $4.85 | 3,692,700 | — | — |
| 2019-11-27 | $3.94 | $3.94 | 1,666,500 | — | — |
| 2019-11-26 | $3.75 | $3.75 | 870,500 | — | — |
| 2019-11-25 | $3.78 | $3.78 | 581,700 | — | — |
| 2019-11-22 | $3.76 | $3.76 | 342,600 | — | — |
| 2019-11-21 | $3.81 | $3.81 | 512,400 | — | — |
| 2019-11-20 | $3.69 | $3.69 | 480,700 | — | — |
| 2019-11-19 | $3.75 | $3.75 | 700,200 | — | — |
| 2019-11-18 | $3.83 | $3.83 | 1,003,200 | — | — |
| 2019-11-15 | $4.11 | $4.11 | 665,100 | — | — |
| 2019-11-14 | $4.22 | $4.22 | 447,200 | — | — |
| 2019-11-13 | $4.19 | $4.19 | 703,300 | — | — |
| 2019-11-12 | $4.14 | $4.14 | 785,700 | — | — |
| 2019-11-11 | $4.35 | $4.35 | 634,900 | — | — |
| 2019-11-08 | $4.59 | $4.59 | 858,200 | — | — |
| 2019-11-07 | $4.50 | $4.50 | 432,600 | — | — |
| 2019-11-06 | $4.42 | $4.42 | 407,300 | — | — |
| 2019-11-05 | $4.46 | $4.46 | 896,600 | — | — |
| 2019-11-04 | $4.62 | $4.62 | 1,053,800 | — | — |
| 2019-11-01 | $4.31 | $4.31 | 380,000 | — | — |
| 2019-10-31 | $4.17 | $4.17 | 752,300 | — | — |
| 2019-10-30 | $4.42 | $4.42 | 417,600 | — | — |
| 2019-10-29 | $4.50 | $4.50 | 578,000 | — | — |
| 2019-10-28 | $4.64 | $4.64 | 911,300 | — | — |
| 2019-10-25 | $4.47 | $4.47 | 381,700 | — | — |
| 2019-10-24 | $4.27 | $4.27 | 266,400 | — | — |
| 2019-10-23 | $4.30 | $4.30 | 357,000 | — | — |
| 2019-10-22 | $4.34 | $4.34 | 395,900 | — | — |
| 2019-10-21 | $4.41 | $4.41 | 341,600 | — | — |
| 2019-10-18 | $4.49 | $4.49 | 551,300 | — | — |
| 2019-10-17 | $4.63 | $4.63 | 424,500 | — | — |
| 2019-10-16 | $4.74 | $4.74 | 430,100 | — | — |
| 2019-10-15 | $4.83 | $4.83 | 511,600 | — | — |
| 2019-10-14 | $4.69 | $4.69 | 371,400 | — | — |
| 2019-10-11 | $4.56 | $4.56 | 360,400 | — | — |
| 2019-10-10 | $4.48 | $4.48 | 216,900 | — | — |
| 2019-10-09 | $4.50 | $4.50 | 537,700 | — | — |
| 2019-10-08 | $4.74 | $4.74 | 356,300 | — | — |
| 2019-10-07 | $5.01 | $5.01 | 359,500 | — | — |
| 2019-10-04 | $5.00 | $5.00 | 367,800 | — | — |
| 2019-10-03 | $5.05 | $5.05 | 432,600 | — | — |
| 2019-10-02 | $5.11 | $5.11 | 637,000 | — | — |
| 2019-10-01 | $5.01 | $5.01 | 384,300 | — | — |
| 2019-09-30 | $5.02 | $5.02 | 1,081,700 | — | — |
| 2019-09-27 | $5.64 | $5.64 | 639,400 | — | — |
| 2019-09-26 | $5.95 | $5.95 | 504,700 | — | — |
| 2019-09-25 | $6.29 | $6.29 | 316,700 | — | — |
| 2019-09-24 | $6.34 | $6.34 | 602,400 | — | — |
| 2019-09-23 | $6.34 | $6.34 | 487,700 | — | — |
| 2019-09-20 | $6.55 | $6.55 | 533,800 | — | — |
| 2019-09-19 | $6.75 | $6.75 | 584,500 | — | — |
| 2019-09-18 | $6.74 | $6.74 | 439,000 | — | — |
| 2019-09-17 | $6.75 | $6.75 | 1,211,500 | — | — |
| 2019-09-16 | $7.57 | $7.57 | 1,828,000 | — | — |
| 2019-09-13 | $6.32 | $6.32 | 1,237,700 | — | — |
| 2019-09-12 | $5.71 | $5.71 | 256,600 | — | — |
| 2019-09-11 | $5.74 | $5.74 | 931,100 | — | — |
| 2019-09-10 | $5.38 | $5.38 | 584,100 | — | — |
| 2019-09-09 | $5.44 | $5.44 | 540,200 | — | — |
| 2019-09-06 | $5.50 | $5.50 | 766,100 | — | — |
| 2019-09-05 | $5.30 | $5.30 | 764,000 | — | — |
| 2019-09-04 | $5.54 | $5.54 | 576,000 | — | — |
| 2019-09-03 | $5.73 | $5.73 | 535,300 | — | — |
| 2019-08-30 | $5.97 | $5.97 | 424,000 | — | — |
| 2019-08-29 | $6.20 | $6.20 | 378,800 | — | — |
| 2019-08-28 | $6.22 | $6.22 | 467,600 | — | — |
| 2019-08-27 | $6.30 | $6.30 | 508,500 | — | — |
| 2019-08-26 | $6.31 | $6.31 | 504,600 | — | — |
| 2019-08-23 | $6.24 | $6.24 | 633,200 | — | — |
| 2019-08-22 | $6.63 | $6.63 | 685,100 | — | — |
| 2019-08-21 | $6.83 | $6.83 | 942,600 | — | — |
| 2019-08-20 | $6.67 | $6.67 | 1,569,200 | — | — |
| 2019-08-19 | $7.29 | $7.29 | 3,697,600 | — | — |
| 2019-08-16 | $7.84 | $7.84 | 5,602,900 | — | — |
| 2019-08-15 | $6.62 | $6.62 | 3,304,300 | — | — |
| 2019-08-14 | $6.04 | $6.04 | 6,813,600 | — | — |
| 2019-08-13 | $4.30 | $4.30 | 620,000 | — | — |
| 2019-08-12 | $4.02 | $4.02 | 382,100 | — | — |
| 2019-08-09 | $4.15 | $4.15 | 571,100 | — | — |
| 2019-08-08 | $4.37 | $4.37 | 714,600 | — | — |
| 2019-08-07 | $4.62 | $4.62 | 331,900 | — | — |
| 2019-08-06 | $4.76 | $4.76 | 533,400 | — | — |
| 2019-08-05 | $4.35 | $4.35 | 350,900 | — | — |
| 2019-08-02 | $4.34 | $4.34 | 375,900 | — | — |
| 2019-08-01 | $4.54 | $4.54 | 614,800 | — | — |
| 2019-07-31 | $4.31 | $4.31 | 376,600 | — | — |
| 2019-07-30 | $4.35 | $4.35 | 500,000 | — | — |
| 2019-07-29 | $4.16 | $4.16 | 501,300 | — | — |
| 2019-07-26 | $4.25 | $4.25 | 532,700 | — | — |
| 2019-07-25 | $4.38 | $4.38 | 425,200 | — | — |
| 2019-07-24 | $4.63 | $4.63 | 237,400 | — | — |
| 2019-07-23 | $4.53 | $4.53 | 515,500 | — | — |
| 2019-07-22 | $4.60 | $4.60 | 375,100 | — | — |
| 2019-07-19 | $4.61 | $4.61 | 411,400 | — | — |
| 2019-07-18 | $4.64 | $4.64 | 455,300 | — | — |
| 2019-07-17 | $4.54 | $4.54 | 440,200 | — | — |
| 2019-07-16 | $4.65 | $4.65 | 821,400 | — | — |
| 2019-07-15 | $4.72 | $4.72 | 831,800 | — | — |
| 2019-07-12 | $4.90 | $4.90 | 432,400 | — | — |
| 2019-07-11 | $5.02 | $5.02 | 412,400 | — | — |
| 2019-07-10 | $5.13 | $5.13 | 538,400 | — | — |
| 2019-07-09 | $5.12 | $5.12 | 505,300 | — | — |
| 2019-07-08 | $4.97 | $4.97 | 539,100 | — | — |
| 2019-07-05 | $5.13 | $5.13 | 501,900 | — | — |
| 2019-07-03 | $5.08 | $5.08 | 810,500 | — | — |
| 2019-07-02 | $5.67 | $5.67 | 838,800 | — | — |
| 2019-07-01 | $5.68 | $5.68 | 1,024,800 | — | — |
| 2019-06-28 | $5.86 | $5.86 | 1,373,800 | — | — |
| 2019-06-27 | $6.16 | $6.16 | 2,489,200 | — | — |
| 2019-06-26 | $5.54 | $5.54 | 509,400 | — | — |
| 2019-06-25 | $5.62 | $5.62 | 526,800 | — | — |
| 2019-06-24 | $5.41 | $5.41 | 365,100 | — | — |
| 2019-06-21 | $5.63 | $5.63 | 479,100 | — | — |
| 2019-06-20 | $5.35 | $5.35 | 530,500 | — | — |
| 2019-06-19 | $5.14 | $5.14 | 389,800 | — | — |
| 2019-06-18 | $5.10 | $5.10 | 468,500 | — | — |
| 2019-06-17 | $5.10 | $5.10 | 351,200 | — | — |
| 2019-06-14 | $4.98 | $4.98 | 637,300 | — | — |
| 2019-06-13 | $5.20 | $5.20 | 635,100 | — | — |
| 2019-06-12 | $4.93 | $4.93 | 988,400 | — | — |
| 2019-06-11 | $5.10 | $5.10 | 775,900 | — | — |
| 2019-06-10 | $5.37 | $5.37 | 1,355,500 | — | — |
| 2019-06-07 | $6.12 | $6.12 | 361,600 | — | — |
| 2019-06-06 | $5.92 | $5.92 | 448,700 | — | — |
| 2019-06-05 | $6.12 | $6.12 | 378,800 | — | — |
| 2019-06-04 | $6.31 | $6.31 | 580,800 | — | — |
| 2019-06-03 | $5.98 | $5.98 | 680,800 | — | — |
| 2019-05-31 | $5.68 | $5.68 | 511,900 | — | — |
| 2019-05-30 | $5.73 | $5.73 | 465,300 | — | — |
| 2019-05-29 | $5.79 | $5.79 | 353,500 | — | — |
| 2019-05-28 | $5.90 | $5.90 | 404,900 | — | — |
| 2019-05-24 | $6.12 | $6.12 | 574,800 | — | — |
| 2019-05-23 | $6.12 | $6.12 | 705,700 | — | — |
| 2019-05-22 | $6.05 | $6.05 | 288,600 | — | — |
| 2019-05-21 | $6.25 | $6.25 | 644,300 | — | — |
| 2019-05-20 | $6.04 | $6.04 | 1,332,200 | — | — |
| 2019-05-17 | $5.90 | $5.90 | 2,036,200 | — | — |
| 2019-05-16 | $6.43 | $6.43 | 2,419,000 | — | — |
| 2019-05-15 | $6.69 | $6.69 | 2,158,000 | — | — |
| 2019-05-14 | $7.13 | $7.13 | 6,245,900 | — | — |
| 2019-05-13 | $5.76 | $5.76 | 1,207,400 | — | — |
| 2019-05-10 | $6.57 | $6.57 | 1,780,400 | — | — |
| 2019-05-09 | $7.20 | $7.20 | 965,085 | — | — |
| 2019-05-08 | $8.00 | $8.00 | 464,640 | — | — |
| 2019-05-07 | $8.00 | $8.00 | 900,760 | — | — |
| 2019-05-06 | $9.20 | $9.20 | 529,870 | — | — |
| 2019-05-03 | $9.40 | $9.40 | 1,236,715 | — | — |
| 2019-05-02 | $10.60 | $10.60 | 294,195 | — | — |
| 2019-05-01 | $10.20 | $10.20 | 263,275 | — | — |
| 2019-04-30 | $10.60 | $10.60 | 300,285 | — | — |
| 2019-04-29 | $10.60 | $10.60 | 586,590 | — | — |
| 2019-04-26 | $9.80 | $9.80 | 595,885 | — | — |
| 2019-04-25 | $10.00 | $10.00 | 339,835 | — | — |
| 2019-04-24 | $10.20 | $10.20 | 658,650 | — | — |
| 2019-04-23 | $10.40 | $10.40 | 484,700 | — | — |
| 2019-04-22 | $10.60 | $10.60 | 512,510 | — | — |
| 2019-04-18 | $10.40 | $10.40 | 443,645 | — | — |
| 2019-04-17 | $10.60 | $10.60 | 605,485 | — | — |
| 2019-04-16 | $11.00 | $11.00 | 456,165 | — | — |
| 2019-04-15 | $11.00 | $11.00 | 499,630 | — | — |
| 2019-04-12 | $10.80 | $10.80 | 914,290 | — | — |
| 2019-04-11 | $11.40 | $11.40 | 308,885 | — | — |
| 2019-04-10 | $11.40 | $11.40 | 726,120 | — | — |
| 2019-04-09 | $11.00 | $11.00 | 641,870 | — | — |
| 2019-04-08 | $11.40 | $11.40 | 481,655 | — | — |
| 2019-04-05 | $11.80 | $11.80 | 562,050 | — | — |
| 2019-04-04 | $11.60 | $11.60 | 370,010 | — | — |
| 2019-04-03 | $11.80 | $11.80 | 756,920 | — | — |
| 2019-04-02 | $12.20 | $12.20 | 1,396,445 | — | — |
| 2019-04-01 | $11.20 | $11.20 | 403,065 | — | — |
| 2019-03-29 | $11.00 | $11.00 | 525,720 | — | — |
| 2019-03-28 | $10.80 | $10.80 | 434,275 | — | — |
| 2019-03-27 | $10.60 | $10.60 | 448,665 | — | — |
| 2019-03-26 | $10.60 | $10.60 | 593,275 | — | — |
| 2019-03-25 | $10.40 | $10.40 | 578,585 | — | — |
| 2019-03-22 | $10.80 | $10.80 | 1,280,325 | — | — |
| 2019-03-21 | $12.60 | $12.60 | 1,357,355 | — | — |
| 2019-03-20 | $12.80 | $12.80 | 2,839,130 | — | — |
| 2019-03-19 | $11.00 | $11.00 | 1,642,710 | — | — |
| 2019-03-18 | $10.40 | $10.40 | 1,328,430 | — | — |
| 2019-03-15 | $10.20 | $10.20 | 2,061,030 | — | — |
| 2019-03-14 | $10.60 | $10.60 | 979,655 | — | — |
| 2019-03-13 | $10.60 | $10.60 | 1,182,325 | — | — |
| 2019-03-12 | $10.40 | $10.40 | 1,742,575 | — | — |
| 2019-03-11 | $10.20 | $10.20 | 1,397,125 | — | — |
| 2019-03-08 | $10.40 | $10.40 | 1,091,770 | — | — |
| 2019-03-07 | $11.00 | $11.00 | 1,024,675 | — | — |
| 2019-03-06 | $11.40 | $11.40 | 1,384,685 | — | — |
| 2019-03-05 | $12.00 | $12.00 | 1,579,770 | — | — |
| 2019-03-04 | $12.60 | $12.60 | 1,968,600 | — | — |
| 2019-03-01 | $14.00 | $14.00 | 2,896,495 | — | — |
| 2019-02-28 | $14.20 | $14.20 | 5,037,395 | — | — |
| 2019-02-27 | $42.60 | $42.60 | 387,305 | — | — |
| 2019-02-26 | $40.80 | $40.80 | 239,480 | — | — |
| 2019-02-25 | $40.40 | $40.40 | 498,215 | — | — |
| 2019-02-22 | $38.40 | $38.40 | 345,255 | — | — |
| 2019-02-21 | $38.00 | $38.00 | 607,430 | — | — |
| 2019-02-20 | $40.00 | $40.00 | 602,940 | — | — |
| 2019-02-19 | $41.80 | $41.80 | 405,660 | — | — |
| 2019-02-15 | $42.60 | $42.60 | 479,095 | — | — |
| 2019-02-14 | $44.00 | $44.00 | 374,405 | — | — |
| 2019-02-13 | $44.00 | $44.00 | 273,150 | — | — |
| 2019-02-12 | $43.80 | $43.80 | 437,390 | — | — |
| 2019-02-11 | $44.00 | $44.00 | 336,035 | — | — |
| 2019-02-08 | $45.40 | $45.40 | 276,190 | — | — |
| 2019-02-07 | $44.80 | $44.80 | 367,335 | — | — |
| 2019-02-06 | $46.00 | $46.00 | 301,650 | — | — |
| 2019-02-05 | $45.80 | $45.80 | 557,915 | — | — |
| 2019-02-04 | $46.00 | $46.00 | 278,630 | — | — |
| 2019-02-01 | $46.00 | $46.00 | 385,170 | — | — |
| 2019-01-31 | $46.80 | $46.80 | 691,955 | — | — |
| 2019-01-30 | $45.60 | $45.60 | 464,530 | — | — |
| 2019-01-29 | $43.60 | $43.60 | 374,330 | — | — |
| 2019-01-28 | $42.80 | $42.80 | 545,100 | — | — |
| 2019-01-25 | $43.80 | $43.80 | 440,080 | — | — |
| 2019-01-24 | $41.80 | $41.80 | 246,530 | — | — |
| 2019-01-23 | $41.20 | $41.20 | 214,195 | — | — |
| 2019-01-22 | $40.40 | $40.40 | 345,890 | — | — |
| 2019-01-18 | $41.00 | $41.00 | 504,490 | — | — |
| 2019-01-17 | $42.00 | $42.00 | 357,285 | — | — |
| 2019-01-16 | $41.80 | $41.80 | 359,250 | — | — |
| 2019-01-15 | $42.40 | $42.40 | 473,125 | — | — |
| 2019-01-14 | $41.60 | $41.60 | 537,180 | — | — |
| 2019-01-11 | $44.00 | $44.00 | 398,705 | — | — |
| 2019-01-10 | $44.60 | $44.60 | 434,510 | — | — |
| 2019-01-09 | $45.40 | $45.40 | 486,080 | — | — |
| 2019-01-08 | $46.00 | $46.00 | 628,595 | — | — |
| 2019-01-07 | $45.20 | $45.20 | 850,960 | — | — |
| 2019-01-04 | $42.80 | $42.80 | 902,480 | — | — |
| 2019-01-03 | $40.80 | $40.80 | 485,095 | — | — |
| 2019-01-02 | $39.40 | $39.40 | 508,745 | — | — |